Profire Energy Inc. (PFIE)
2.54
0.00 (0.00%)
At close: Jan 02, 2025, 9:00 PM
Profire Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2025 | 2.55 | 2.56 | 2.54 | 2.54 | 0.00 | 0.00% | 167,161 |
| Dec 31, 2024 | 2.54 | 2.56 | 2.54 | 2.54 | 0.00 | 0.00% | 191,831 |
| Dec 30, 2024 | 2.54 | 2.55 | 2.54 | 2.54 | -0.01 | -0.39% | 153,022 |
| Dec 27, 2024 | 2.54 | 2.55 | 2.54 | 2.55 | 0.00 | 0.00% | 94,600 |
| Dec 26, 2024 | 2.53 | 2.55 | 2.53 | 2.55 | 0.01 | 0.39% | 1,193,855 |
| Dec 24, 2024 | 2.53 | 2.54 | 2.53 | 2.54 | 0.02 | 0.79% | 600,024 |
| Dec 23, 2024 | 2.55 | 2.55 | 2.51 | 2.52 | -0.02 | -0.79% | 2,040,817 |
| Dec 20, 2024 | 2.53 | 2.55 | 2.53 | 2.54 | 0.00 | 0.00% | 219,873 |
| Dec 19, 2024 | 2.54 | 2.54 | 2.53 | 2.54 | 0.01 | 0.40% | 149,438 |
| Dec 18, 2024 | 2.54 | 2.54 | 2.53 | 2.53 | 0.00 | 0.00% | 211,200 |
| Dec 17, 2024 | 2.54 | 2.55 | 2.53 | 2.53 | -0.02 | -0.78% | 158,700 |
| Dec 16, 2024 | 2.54 | 2.55 | 2.53 | 2.55 | 0.01 | 0.39% | 228,500 |
| Dec 13, 2024 | 2.55 | 2.55 | 2.54 | 2.54 | 0.00 | 0.00% | 68,148 |
| Dec 12, 2024 | 2.55 | 2.55 | 2.54 | 2.54 | -0.01 | -0.39% | 267,217 |
| Dec 11, 2024 | 2.54 | 2.55 | 2.54 | 2.55 | 0.02 | 0.79% | 159,123 |
| Dec 10, 2024 | 2.54 | 2.54 | 2.53 | 2.53 | -0.01 | -0.39% | 251,834 |
| Dec 9, 2024 | 2.54 | 2.55 | 2.53 | 2.54 | 0.00 | 0.00% | 898,700 |
| Dec 6, 2024 | 2.53 | 2.54 | 2.53 | 2.54 | 0.00 | 0.00% | 304,873 |
| Dec 5, 2024 | 2.53 | 2.54 | 2.53 | 2.54 | 0.02 | 0.79% | 40,017 |
| Dec 4, 2024 | 2.53 | 2.54 | 2.52 | 2.52 | -0.01 | -0.40% | 531,829 |
| Dec 3, 2024 | 2.52 | 2.55 | 2.52 | 2.53 | 0.01 | 0.40% | 775,148 |
| Dec 2, 2024 | 2.51 | 2.52 | 2.51 | 2.52 | 0.00 | 0.00% | 197,943 |
| Nov 29, 2024 | 2.51 | 2.52 | 2.51 | 2.52 | 0.00 | 0.00% | 132,000 |
| Nov 27, 2024 | 2.51 | 2.52 | 2.51 | 2.52 | 0.01 | 0.40% | 824,002 |
| Nov 26, 2024 | 2.51 | 2.52 | 2.51 | 2.51 | -0.01 | -0.40% | 472,900 |
| Nov 25, 2024 | 2.52 | 2.52 | 2.51 | 2.52 | 0.00 | 0.00% | 180,888 |
| Nov 22, 2024 | 2.51 | 2.52 | 2.51 | 2.52 | 0.00 | 0.00% | 210,615 |
| Nov 21, 2024 | 2.51 | 2.52 | 2.51 | 2.52 | 0.00 | 0.00% | 212,862 |
| Nov 20, 2024 | 2.52 | 2.52 | 2.51 | 2.52 | 0.01 | 0.40% | 206,203 |
| Nov 19, 2024 | 2.52 | 2.52 | 2.51 | 2.51 | -0.01 | -0.40% | 104,653 |
| Nov 18, 2024 | 2.52 | 2.52 | 2.51 | 2.52 | 0.00 | 0.00% | 263,864 |
| Nov 15, 2024 | 2.52 | 2.52 | 2.51 | 2.52 | 0.00 | 0.00% | 305,152 |
| Nov 14, 2024 | 2.52 | 2.52 | 2.51 | 2.52 | 0.00 | 0.00% | 616,115 |
| Nov 13, 2024 | 2.51 | 2.52 | 2.51 | 2.52 | 0.00 | 0.00% | 653,500 |
| Nov 12, 2024 | 2.52 | 2.52 | 2.51 | 2.52 | 0.01 | 0.40% | 487,000 |
| Nov 11, 2024 | 2.51 | 2.52 | 2.50 | 2.51 | 0.00 | 0.00% | 693,000 |
| Nov 8, 2024 | 2.51 | 2.51 | 2.50 | 2.51 | 0.00 | 0.00% | 175,716 |
| Nov 7, 2024 | 2.50 | 2.52 | 2.50 | 2.51 | 0.00 | 0.00% | 1,213,608 |
| Nov 6, 2024 | 2.51 | 2.52 | 2.50 | 2.51 | 0.00 | 0.00% | 953,667 |
| Nov 5, 2024 | 2.50 | 2.51 | 2.50 | 2.51 | 0.00 | 0.00% | 362,831 |
| Nov 4, 2024 | 2.51 | 2.51 | 2.50 | 2.51 | 0.00 | 0.00% | 298,846 |
| Nov 1, 2024 | 2.50 | 2.51 | 2.50 | 2.51 | 0.01 | 0.40% | 569,500 |
| Oct 31, 2024 | 2.51 | 2.52 | 2.50 | 2.50 | 0.00 | 0.00% | 872,400 |
| Oct 30, 2024 | 2.50 | 2.52 | 2.50 | 2.50 | 0.00 | 0.00% | 2,390,223 |
| Oct 29, 2024 | 2.51 | 2.52 | 2.50 | 2.50 | 0.79 | 46.20% | 29,958,116 |
| Oct 28, 2024 | 1.72 | 1.75 | 1.65 | 1.71 | -0.03 | -1.72% | 116,343 |
| Oct 25, 2024 | 1.65 | 1.75 | 1.65 | 1.74 | 0.06 | 3.57% | 109,300 |
| Oct 24, 2024 | 1.61 | 1.69 | 1.61 | 1.68 | 0.06 | 3.70% | 61,377 |
| Oct 23, 2024 | 1.64 | 1.65 | 1.50 | 1.62 | -0.06 | -3.57% | 189,300 |
| Oct 22, 2024 | 1.66 | 1.73 | 1.66 | 1.68 | 0.00 | 0.00% | 64,800 |